ANPC - AnPac Bio-Medical Science Co., Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20209.809.659.509.659.652,727
Feb 27, 202012.0012.009.279.879.8762,100
Feb 26, 202010.4810.609.9010.0010.0022,000
Feb 25, 20209.4610.569.4510.4810.4821,800
Feb 24, 20209.459.459.459.459.452,200
Feb 21, 20209.659.759.639.669.663,000
Feb 20, 20209.509.509.409.449.447,300
Feb 19, 20209.559.619.509.609.606,000
Feb 18, 20209.549.599.549.559.551,900
Feb 14, 20209.909.909.709.709.702,900
Feb 13, 20209.979.979.909.909.906,500
Feb 12, 20209.709.708.869.659.659,600
Feb 11, 202010.5010.509.759.949.949,400
Feb 10, 202010.4110.419.939.959.954,400
Feb 07, 202010.0110.019.809.829.8218,200
Feb 06, 202010.1510.259.8010.0110.0123,700
Feb 05, 202010.6010.609.8010.0010.0044,600
Feb 04, 202010.6210.899.8410.6410.6431,300
Feb 03, 202010.0910.9110.0910.6210.6239,200
Jan 31, 202010.9911.209.6610.1210.12107,400
Jan 30, 202012.0012.1811.0011.2511.25316,119
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.